|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed May 10, 2023 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
May23 |
230510 |
1459.75 |
1459.75 |
1436.00 |
1436.50 |
-15.25 |
267 |
482 |
-175 |
Hover/Click |
Jul23 |
230510 |
1414.50 |
1418.25 |
1402.50 |
1404.00 |
-10.25 |
88,249 |
277,305 |
-141 |
Hover/Click |
Aug23 |
230510 |
1347.50 |
1350.50 |
1336.00 |
1336.75 |
-10.75 |
9,911 |
33,919 |
+234 |
Hover/Click |
Sep23 |
230510 |
1275.00 |
1279.00 |
1266.75 |
1267.75 |
-7.75 |
5,993 |
27,586 |
+737 |
Hover/Click |
Nov23 |
230510 |
1255.00 |
1258.00 |
1248.25 |
1250.75 |
-3.75 |
39,242 |
191,125 |
+3,837 |
Hover/Click |
Jan24 |
230510 |
1264.50 |
1267.75 |
1258.25 |
1261.00 |
-3.50 |
8,393 |
28,806 |
-55 |
Hover/Click |
Mar24 |
230510 |
1267.75 |
1271.75 |
1262.25 |
1265.50 |
-2.50 |
5,872 |
27,590 |
-76 |
Hover/Click |
May24 |
230510 |
1274.75 |
1277.50 |
1268.25 |
1271.75 |
-2.00 |
2,464 |
13,087 |
+628 |
Hover/Click |
Jul24 |
230510 |
1278.50 |
1281.50 |
1272.25 |
1276.00 |
-1.75 |
1,320 |
6,357 |
+243 |
Hover/Click |
Aug24 |
230510 |
1264.25 |
1264.25 |
1264.25 |
1264.25 |
-1.50 |
14 |
149 |
+3 |
Hover/Click |
Sep24 |
230510 |
1236.00 |
1236.00 |
1236.00 |
1236.00 |
-0.50 |
1 |
351 |
-1 |
Hover/Click |
Nov24 |
230510 |
1224.00 |
1227.00 |
1218.00 |
1221.50 |
-1.25 |
273 |
7,085 |
-10 |
Hover/Click |
Jan25 |
230510 |
1223.00 |
1223.00 |
1223.00 |
1223.00 |
-1.25 |
0 |
53 |
+0 |
Hover/Click |
Mar25 |
230510 |
1211.75 |
1211.75 |
1211.75 |
1211.75 |
-1.25 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
162,002 |
614,942 |
+5,226 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
May23 |
230510 |
415.00 |
418.90 |
415.00 |
417.90 |
+1.50 |
329 |
328 |
-285 |
Hover/Click |
Jul23 |
230510 |
419.50 |
423.70 |
416.10 |
419.50 |
+0.50 |
47,038 |
185,158 |
+675 |
Hover/Click |
Aug23 |
230510 |
414.00 |
417.30 |
411.00 |
413.80 |
+0.50 |
9,679 |
42,445 |
+767 |
Hover/Click |
Sep23 |
230510 |
403.40 |
406.30 |
401.20 |
403.70 |
+0.80 |
6,624 |
45,078 |
+766 |
Hover/Click |
Oct23 |
230510 |
394.50 |
396.80 |
392.70 |
394.80 |
+0.80 |
2,833 |
25,337 |
-36 |
Hover/Click |
Dec23 |
230510 |
393.00 |
394.80 |
390.70 |
392.50 |
+0.30 |
20,748 |
95,226 |
+746 |
Hover/Click |
Jan24 |
230510 |
390.90 |
392.70 |
388.70 |
390.60 |
+0.60 |
3,717 |
27,667 |
-28 |
Hover/Click |
Mar24 |
230510 |
385.90 |
387.40 |
383.70 |
385.80 |
+1.10 |
1,620 |
12,274 |
+65 |
Hover/Click |
May24 |
230510 |
382.50 |
384.10 |
380.50 |
382.50 |
+1.30 |
483 |
5,160 |
+119 |
Hover/Click |
Jul24 |
230510 |
381.60 |
383.10 |
379.70 |
381.70 |
+1.50 |
275 |
3,474 |
+106 |
Hover/Click |
Total Volume and Open Interest |
93,442 |
444,745 |
+2,915 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
May23 |
230510 |
52.19 |
52.19 |
51.85 |
51.85 |
-0.87 |
47 |
883 |
-6 |
Hover/Click |
Jul23 |
230510 |
53.04 |
53.20 |
51.95 |
52.05 |
-0.99 |
66,758 |
194,714 |
-2,487 |
Hover/Click |
Aug23 |
230510 |
52.75 |
52.88 |
51.73 |
51.83 |
-0.92 |
10,891 |
50,152 |
+870 |
Hover/Click |
Sep23 |
230510 |
52.33 |
52.45 |
51.37 |
51.46 |
-0.89 |
9,314 |
40,522 |
-55 |
Hover/Click |
Oct23 |
230510 |
51.90 |
51.90 |
50.93 |
51.01 |
-0.85 |
4,218 |
24,888 |
+69 |
Hover/Click |
Dec23 |
230510 |
51.55 |
51.56 |
50.63 |
50.74 |
-0.80 |
23,004 |
116,790 |
+3,536 |
Hover/Click |
Jan24 |
230510 |
51.20 |
51.33 |
50.47 |
50.58 |
-0.75 |
3,490 |
18,628 |
-98 |
Hover/Click |
Mar24 |
230510 |
51.00 |
51.07 |
50.25 |
50.38 |
-0.69 |
2,285 |
15,201 |
+319 |
Hover/Click |
May24 |
230510 |
50.89 |
50.91 |
50.13 |
50.25 |
-0.66 |
1,795 |
8,672 |
-21 |
Hover/Click |
Jul24 |
230510 |
50.30 |
50.60 |
50.07 |
50.19 |
-0.64 |
1,181 |
5,463 |
-47 |
Hover/Click |
Total Volume and Open Interest |
123,328 |
482,731 |
+2,119 |
|
Canola(WCE) |
Weekly |
Monthly |
May23 |
230510 |
779.7 |
779.7 |
779.7 |
779.7 |
-7.4 |
0 |
392 |
+0 |
Hover/Click |
Jul23 |
230510 |
736.7 |
748.1 |
725.9 |
734.7 |
-3.4 |
14,319 |
129,461 |
-3,724 |
Hover/Click |
Nov23 |
230510 |
712.8 |
722.7 |
703.9 |
711.6 |
-2.2 |
11,477 |
107,957 |
+2,983 |
Hover/Click |
Jan24 |
230510 |
717.7 |
725.0 |
709.9 |
715.8 |
-1.7 |
752 |
11,399 |
+43 |
Hover/Click |
Mar24 |
230510 |
720.9 |
728.2 |
713.6 |
719.0 |
-1.7 |
212 |
4,600 |
+39 |
Hover/Click |
Total Volume and Open Interest |
26,801 |
254,417 |
-628 |
|
Corn(CBOT) |
Weekly |
Monthly |
May23 |
230510 |
642.00 |
649.75 |
637.25 |
645.50 |
+3.25 |
677 |
2,361 |
-533 |
Hover/Click |
Jul23 |
230510 |
585.25 |
596.00 |
579.00 |
594.00 |
+9.25 |
117,348 |
540,474 |
-246 |
Hover/Click |
Sep23 |
230510 |
519.00 |
523.00 |
512.25 |
522.75 |
+3.75 |
54,194 |
233,753 |
+4,730 |
Hover/Click |
Dec23 |
230510 |
518.25 |
521.25 |
512.25 |
520.75 |
+2.50 |
69,930 |
356,393 |
+1,825 |
Hover/Click |
Mar24 |
230510 |
529.50 |
530.75 |
522.50 |
530.50 |
+2.25 |
9,529 |
55,118 |
+1,944 |
Hover/Click |
May24 |
230510 |
535.00 |
536.75 |
528.75 |
536.25 |
+1.50 |
2,890 |
19,636 |
+326 |
Hover/Click |
Jul24 |
230510 |
538.00 |
539.50 |
532.25 |
539.25 |
+0.75 |
2,178 |
24,227 |
+403 |
Hover/Click |
Sep24 |
230510 |
511.25 |
517.50 |
511.00 |
516.50 |
unch |
71 |
4,468 |
+28 |
Hover/Click |
Dec24 |
230510 |
511.00 |
513.25 |
505.75 |
512.75 |
+1.25 |
1,137 |
21,091 |
+114 |
Hover/Click |
Mar25 |
230510 |
517.50 |
520.25 |
513.50 |
520.00 |
+1.25 |
3 |
400 |
-3 |
Hover/Click |
Total Volume and Open Interest |
257,977 |
1,259,705 |
+8,590 |
|
Wheat(CBOT) |
Weekly |
Monthly |
May23 |
230510 |
628.25 |
628.25 |
621.50 |
628.25 |
-2.25 |
24 |
27 |
-75 |
Hover/Click |
Jul23 |
230510 |
643.75 |
647.75 |
629.75 |
641.25 |
-2.25 |
62,820 |
214,883 |
-4,320 |
Hover/Click |
Sep23 |
230510 |
655.00 |
659.25 |
641.50 |
652.50 |
-2.75 |
23,038 |
64,162 |
+1,576 |
Hover/Click |
Dec23 |
230510 |
672.25 |
676.00 |
658.50 |
669.00 |
-3.50 |
15,630 |
60,773 |
+972 |
Hover/Click |
Mar24 |
230510 |
686.25 |
687.50 |
670.50 |
680.75 |
-3.25 |
4,328 |
17,659 |
+741 |
Hover/Click |
May24 |
230510 |
693.00 |
693.75 |
677.25 |
686.75 |
-3.50 |
1,027 |
4,524 |
+32 |
Hover/Click |
Total Volume and Open Interest |
108,006 |
368,597 |
-1,015 |
|
Wheat(KCBT) |
Weekly |
Monthly |
May23 |
230510 |
932.50 |
932.50 |
905.50 |
905.50 |
-1.00 |
5 |
18 |
-36 |
Hover/Click |
Jul23 |
230510 |
855.00 |
863.75 |
837.75 |
855.25 |
-1.00 |
34,443 |
99,979 |
-3,482 |
Hover/Click |
Sep23 |
230510 |
840.25 |
848.00 |
824.00 |
841.25 |
-0.50 |
15,098 |
36,482 |
+680 |
Hover/Click |
Dec23 |
230510 |
831.50 |
838.50 |
817.00 |
833.25 |
unch |
12,886 |
34,276 |
+146 |
Hover/Click |
Mar24 |
230510 |
830.00 |
831.50 |
811.25 |
826.25 |
-1.50 |
5,056 |
12,461 |
+519 |
Hover/Click |
May24 |
230510 |
824.75 |
825.75 |
806.25 |
820.00 |
-2.75 |
1,431 |
3,949 |
+496 |
Hover/Click |
Jul24 |
230510 |
794.75 |
801.00 |
784.50 |
796.75 |
-3.25 |
469 |
1,230 |
+117 |
Hover/Click |
Total Volume and Open Interest |
69,406 |
188,626 |
-1,556 |
|
Wheat(MGE) |
Weekly |
Monthly |
May23 |
230510 |
835.50 |
835.50 |
835.50 |
835.50 |
+2.25 |
119 |
84 |
-35 |
Hover/Click |
Jul23 |
230510 |
846.00 |
853.25 |
835.50 |
849.50 |
+1.75 |
6,578 |
27,235 |
-721 |
Hover/Click |
Sep23 |
230510 |
850.00 |
855.50 |
838.25 |
852.00 |
+2.00 |
2,483 |
18,912 |
+398 |
Hover/Click |
Dec23 |
230510 |
851.00 |
857.25 |
842.00 |
855.00 |
+2.50 |
589 |
9,262 |
+49 |
Hover/Click |
Mar24 |
230510 |
851.50 |
859.75 |
848.00 |
857.25 |
+2.50 |
57 |
1,394 |
-4 |
Hover/Click |
May24 |
230510 |
851.50 |
851.50 |
851.50 |
851.50 |
+2.25 |
2 |
85 |
+0 |
Hover/Click |
Total Volume and Open Interest |
9,832 |
57,069 |
-309 |
|
Oats(CBOT) |
Weekly |
Monthly |
May23 |
230510 |
331.75 |
331.75 |
331.75 |
331.75 |
+2.75 |
|
|
|
Hover/Click |
Jul23 |
230510 |
335.25 |
340.00 |
330.75 |
337.50 |
+0.25 |
757 |
3,341 |
-302 |
Hover/Click |
Sep23 |
230510 |
340.25 |
341.00 |
339.75 |
339.75 |
+0.50 |
110 |
379 |
+0 |
Hover/Click |
Dec23 |
230510 |
347.25 |
348.50 |
344.75 |
347.50 |
+0.50 |
189 |
884 |
+15 |
Hover/Click |
Total Volume and Open Interest |
1,057 |
4,737 |
-288 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
May23 |
230510 |
18.00 |
18.23 |
18.00 |
18.15 |
+0.14 |
5 |
40 |
+5 |
Hover/Click |
Jul23 |
230510 |
18.20 |
18.33 |
18.02 |
18.26 |
+0.04 |
605 |
3,202 |
-21 |
Hover/Click |
Sep23 |
230510 |
15.38 |
15.39 |
15.15 |
15.23 |
-0.15 |
190 |
3,765 |
+126 |
Hover/Click |
Nov23 |
230510 |
15.50 |
15.50 |
15.40 |
15.42 |
-0.16 |
0 |
540 |
+0 |
Hover/Click |
Total Volume and Open Interest |
800 |
7,582 |
+110 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Jun23 |
230510 |
163.735 |
164.550 |
162.685 |
163.000 |
-0.935 |
28,205 |
107,946 |
-8,571 |
Hover/Click |
Aug23 |
230510 |
161.380 |
162.185 |
160.880 |
161.185 |
-0.365 |
22,325 |
106,514 |
+2,171 |
Hover/Click |
Oct23 |
230510 |
165.150 |
165.880 |
164.750 |
165.000 |
-0.330 |
8,427 |
46,994 |
-581 |
Hover/Click |
Dec23 |
230510 |
169.800 |
170.380 |
169.235 |
169.500 |
-0.500 |
4,662 |
33,003 |
-264 |
Hover/Click |
Feb24 |
230510 |
174.185 |
174.535 |
173.535 |
173.850 |
-0.435 |
1,676 |
13,043 |
+294 |
Hover/Click |
Apr24 |
230510 |
177.080 |
177.685 |
176.830 |
177.100 |
-0.350 |
628 |
9,727 |
+114 |
Hover/Click |
Total Volume and Open Interest |
66,015 |
320,937 |
-6,830 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
May23 |
230510 |
205.900 |
205.950 |
204.880 |
205.380 |
-0.555 |
1,471 |
6,185 |
-278 |
Hover/Click |
Aug23 |
230510 |
226.200 |
226.380 |
224.300 |
225.150 |
-0.980 |
5,752 |
30,540 |
-188 |
Hover/Click |
Sep23 |
230510 |
229.650 |
229.900 |
227.950 |
228.380 |
-1.270 |
2,871 |
9,696 |
-23 |
Hover/Click |
Oct23 |
230510 |
232.035 |
232.235 |
230.500 |
230.785 |
-1.215 |
1,586 |
4,998 |
+154 |
Hover/Click |
Nov23 |
230510 |
232.935 |
233.285 |
231.650 |
231.900 |
-1.035 |
449 |
3,950 |
-2 |
Hover/Click |
Jan24 |
230510 |
231.550 |
231.700 |
230.800 |
231.200 |
-0.650 |
174 |
2,291 |
+25 |
Hover/Click |
Mar24 |
230510 |
231.700 |
231.880 |
231.100 |
231.350 |
-0.685 |
30 |
389 |
-4 |
Hover/Click |
Total Volume and Open Interest |
12,350 |
58,101 |
-308 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
May23 |
230510 |
76.500 |
76.980 |
76.430 |
76.580 |
+0.300 |
531 |
3,751 |
-194 |
|
Jun23 |
230510 |
84.550 |
85.500 |
83.900 |
84.180 |
-0.220 |
29,771 |
78,596 |
-5,324 |
Hover/Click |
Jul23 |
230510 |
86.700 |
87.280 |
85.930 |
85.980 |
-0.520 |
21,560 |
47,193 |
+3,779 |
Hover/Click |
Aug23 |
230510 |
87.330 |
88.050 |
86.850 |
87.150 |
-0.130 |
10,259 |
32,276 |
+1,321 |
Hover/Click |
Oct23 |
230510 |
78.900 |
79.450 |
78.250 |
78.580 |
-0.300 |
4,521 |
33,702 |
+467 |
Hover/Click |
Dec23 |
230510 |
75.850 |
76.230 |
75.080 |
75.350 |
-0.430 |
4,376 |
21,439 |
+236 |
Hover/Click |
Feb24 |
230510 |
80.380 |
80.580 |
79.530 |
79.900 |
-0.380 |
1,572 |
9,736 |
+100 |
Hover/Click |
Apr24 |
230510 |
84.250 |
84.430 |
83.580 |
83.730 |
-0.400 |
278 |
3,667 |
-25 |
Hover/Click |
Total Volume and Open Interest |
72,894 |
230,794 |
+365 |
|
Class III Milk(CME) |
Weekly |
Monthly |
May23 |
230510 |
16.40 |
16.46 |
16.34 |
16.46 |
+0.06 |
158 |
5,134 |
+46 |
Hover/Click |
Jun23 |
230510 |
16.88 |
17.29 |
16.85 |
17.19 |
+0.31 |
256 |
6,207 |
+76 |
Hover/Click |
Jul23 |
230510 |
17.70 |
17.93 |
17.62 |
17.87 |
+0.22 |
60 |
3,591 |
+26 |
Hover/Click |
Aug23 |
230510 |
18.45 |
18.59 |
18.42 |
18.54 |
+0.09 |
129 |
1,795 |
+61 |
Hover/Click |
Sep23 |
230510 |
19.04 |
19.14 |
19.03 |
19.06 |
+0.02 |
35 |
1,643 |
+4 |
Hover/Click |
Oct23 |
230510 |
19.33 |
19.47 |
19.33 |
19.40 |
+0.06 |
27 |
1,229 |
+19 |
Hover/Click |
Nov23 |
230510 |
19.34 |
19.48 |
19.34 |
19.36 |
-0.01 |
8 |
1,059 |
+2 |
Hover/Click |
Dec23 |
230510 |
19.05 |
19.10 |
19.05 |
19.07 |
-0.01 |
12 |
896 |
+12 |
Hover/Click |
Jan24 |
230510 |
18.75 |
18.75 |
18.74 |
18.75 |
unch |
2 |
210 |
+2 |
Hover/Click |
Feb24 |
230510 |
18.64 |
18.65 |
18.63 |
18.64 |
+0.02 |
9 |
213 |
+9 |
Hover/Click |
Mar24 |
230510 |
18.60 |
18.65 |
18.59 |
18.59 |
+0.04 |
3 |
228 |
+3 |
Hover/Click |
Apr24 |
230510 |
18.47 |
18.51 |
18.47 |
18.47 |
unch |
0 |
77 |
+0 |
Hover/Click |
May24 |
230510 |
18.50 |
18.50 |
18.48 |
18.50 |
+0.01 |
0 |
82 |
+0 |
Hover/Click |
Total Volume and Open Interest |
699 |
22,483 |
+260 |
|
Cocoa(ICE) |
Weekly |
Monthly |
May23 |
230510 |
3269 |
3277 |
3260 |
3260 |
+31 |
4 |
394 |
+0 |
Hover/Click |
Jul23 |
230510 |
3000 |
3042 |
2990 |
3026 |
+27 |
14,585 |
132,082 |
+602 |
Hover/Click |
Sep23 |
230510 |
3009 |
3051 |
3002 |
3039 |
+29 |
8,657 |
70,690 |
+928 |
Hover/Click |
Dec23 |
230510 |
2994 |
3031 |
2984 |
3020 |
+26 |
2,530 |
68,066 |
-369 |
Hover/Click |
Mar24 |
230510 |
2948 |
2982 |
2941 |
2972 |
+19 |
1,264 |
35,574 |
+43 |
Hover/Click |
May24 |
230510 |
2919 |
2955 |
2919 |
2950 |
+17 |
100 |
6,524 |
+2 |
Hover/Click |
Jul24 |
230510 |
2920 |
2941 |
2920 |
2931 |
+16 |
69 |
5,168 |
+15 |
Hover/Click |
Total Volume and Open Interest |
27,225 |
323,079 |
+1,219 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
May23 |
230510 |
189.30 |
189.30 |
187.45 |
187.45 |
-0.55 |
1 |
292 |
-14 |
Hover/Click |
Jul23 |
230510 |
186.55 |
187.85 |
184.55 |
185.95 |
-0.55 |
15,385 |
79,503 |
-1,389 |
Hover/Click |
Sep23 |
230510 |
184.20 |
185.45 |
182.35 |
183.70 |
-0.50 |
8,025 |
48,079 |
+843 |
Hover/Click |
Dec23 |
230510 |
182.80 |
183.40 |
180.45 |
181.70 |
-0.65 |
5,150 |
33,698 |
-4 |
Hover/Click |
Mar24 |
230510 |
182.25 |
183.20 |
180.30 |
181.50 |
-0.75 |
1,762 |
15,728 |
+281 |
Hover/Click |
May24 |
230510 |
182.25 |
183.45 |
181.20 |
181.85 |
-0.80 |
219 |
7,522 |
-34 |
Hover/Click |
Total Volume and Open Interest |
30,870 |
194,413 |
-245 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
May23 |
230510 |
266.50 |
266.50 |
266.50 |
266.50 |
+0.20 |
3 |
7 |
-1 |
Hover/Click |
Jul23 |
230510 |
248.05 |
255.70 |
245.00 |
247.65 |
+0.20 |
654 |
7,897 |
-101 |
Hover/Click |
Sep23 |
230510 |
242.90 |
247.05 |
238.00 |
241.65 |
-1.10 |
96 |
523 |
+67 |
Hover/Click |
Nov23 |
230510 |
240.25 |
241.75 |
234.85 |
236.50 |
-1.30 |
16 |
459 |
+5 |
Hover/Click |
Jan24 |
230510 |
234.50 |
234.50 |
230.90 |
231.00 |
-1.20 |
1 |
34 |
+0 |
Hover/Click |
Mar24 |
230510 |
221.80 |
221.80 |
221.80 |
221.80 |
-2.55 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
770 |
8,924 |
-30 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Jul23 |
230510 |
26.17 |
26.74 |
26.01 |
26.66 |
+0.47 |
43,639 |
397,599 |
-1,748 |
Hover/Click |
Oct23 |
230510 |
25.80 |
26.37 |
25.65 |
26.30 |
+0.46 |
27,995 |
238,438 |
+2,596 |
Hover/Click |
Mar24 |
230510 |
25.40 |
25.94 |
25.25 |
25.88 |
+0.43 |
11,093 |
142,577 |
+1,053 |
Hover/Click |
May24 |
230510 |
23.69 |
24.12 |
23.50 |
24.08 |
+0.35 |
2,876 |
52,813 |
-342 |
Hover/Click |
Jul24 |
230510 |
22.65 |
23.00 |
22.40 |
22.97 |
+0.33 |
2,250 |
48,399 |
-248 |
Hover/Click |
Oct24 |
230510 |
21.76 |
22.14 |
21.55 |
22.11 |
+0.34 |
1,405 |
34,306 |
+486 |
Hover/Click |
Mar25 |
230510 |
21.19 |
21.66 |
21.05 |
21.62 |
+0.37 |
565 |
21,003 |
+183 |
Hover/Click |
May25 |
230510 |
19.90 |
20.45 |
19.80 |
20.42 |
+0.45 |
221 |
6,081 |
-128 |
Hover/Click |
Total Volume and Open Interest |
90,493 |
951,357 |
+2,097 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
May23 |
230510 |
2233 |
2247 |
2220 |
2241 |
+11 |
1,768 |
11,416 |
-1,645 |
Hover/Click |
Jul23 |
230510 |
2250 |
2263 |
2237 |
2257 |
+13 |
8,937 |
83,884 |
+936 |
Hover/Click |
Sep23 |
230510 |
2238 |
2254 |
2227 |
2248 |
+14 |
5,125 |
51,743 |
-47 |
Hover/Click |
Dec23 |
230510 |
2185 |
2203 |
2179 |
2198 |
+13 |
4,866 |
57,873 |
-373 |
Hover/Click |
Mar24 |
230510 |
2126 |
2141 |
2118 |
2136 |
+11 |
3,727 |
65,711 |
+752 |
Hover/Click |
May24 |
230510 |
2107 |
2127 |
2107 |
2122 |
+11 |
1,728 |
14,919 |
+179 |
Hover/Click |
Jul24 |
230510 |
2099 |
2112 |
2099 |
2110 |
+11 |
242 |
7,996 |
+75 |
Hover/Click |
Total Volume and Open Interest |
26,614 |
302,731 |
-137 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Aug23 |
230510 |
710.30 |
720.30 |
706.10 |
718.20 |
+9.10 |
3,694 |
37,171 |
+62 |
Hover/Click |
Oct23 |
230510 |
700.30 |
710.70 |
696.90 |
708.80 |
+8.50 |
1,695 |
18,076 |
-242 |
Hover/Click |
Dec23 |
230510 |
691.00 |
700.70 |
687.40 |
699.40 |
+8.50 |
1,042 |
11,353 |
+9 |
Hover/Click |
Mar24 |
230510 |
682.30 |
690.80 |
677.70 |
689.80 |
+7.80 |
404 |
7,097 |
-18 |
Hover/Click |
May24 |
230510 |
661.60 |
671.80 |
657.00 |
670.90 |
+9.00 |
267 |
3,068 |
+54 |
Hover/Click |
Total Volume and Open Interest |
7,361 |
79,813 |
-98 |
|
Cotton(ICE) |
Weekly |
Monthly |
Jul23 |
230510 |
80.96 |
81.60 |
80.20 |
80.76 |
-0.23 |
16,344 |
86,827 |
-632 |
Hover/Click |
Oct23 |
230510 |
82.00 |
82.18 |
81.24 |
81.24 |
-0.35 |
0 |
23 |
+0 |
Hover/Click |
Dec23 |
230510 |
80.94 |
81.61 |
80.36 |
80.76 |
-0.25 |
8,822 |
67,211 |
+783 |
Hover/Click |
Mar24 |
230510 |
81.07 |
81.70 |
80.50 |
80.81 |
-0.31 |
1,992 |
9,885 |
+224 |
Hover/Click |
May24 |
230510 |
81.04 |
81.67 |
80.54 |
80.83 |
-0.28 |
283 |
4,054 |
+4 |
Hover/Click |
Jul24 |
230510 |
81.17 |
81.59 |
80.52 |
80.82 |
-0.23 |
110 |
2,474 |
+38 |
Hover/Click |
Total Volume and Open Interest |
27,637 |
177,177 |
+460 |
|
Lumber(CME) |
Weekly |
Monthly |
May23 |
230510 |
345.0 |
355.0 |
342.6 |
348.9 |
+4.9 |
49 |
155 |
-36 |
|
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
Total Volume and Open Interest |
505 |
1,923 |
|
|
Crude Oil(NYM) |
Weekly |
Monthly |
Jun23 |
230510 |
73.58 |
73.89 |
71.80 |
72.56 |
-1.15 |
290,076 |
279,508 |
-16,072 |
Hover/Click |
Jul23 |
230510 |
73.48 |
73.81 |
71.78 |
72.52 |
-1.10 |
125,428 |
279,052 |
+2,106 |
Hover/Click |
Aug23 |
230510 |
73.25 |
73.57 |
71.62 |
72.35 |
-1.04 |
79,329 |
183,812 |
+1,631 |
Hover/Click |
Sep23 |
230510 |
72.86 |
73.19 |
71.30 |
72.02 |
-1.00 |
48,302 |
129,692 |
-2,511 |
Hover/Click |
Oct23 |
230510 |
72.43 |
72.75 |
70.94 |
71.62 |
-0.97 |
23,394 |
162,467 |
+344 |
Hover/Click |
Nov23 |
230510 |
71.59 |
72.27 |
70.64 |
71.21 |
-0.95 |
15,116 |
62,096 |
+1,608 |
Hover/Click |
Dec23 |
230510 |
71.60 |
71.90 |
70.14 |
70.83 |
-0.92 |
55,202 |
224,538 |
+4,583 |
Hover/Click |
Jan24 |
230510 |
71.23 |
71.41 |
69.98 |
70.47 |
-0.88 |
3,196 |
30,936 |
+198 |
Hover/Click |
Feb24 |
230510 |
70.23 |
70.97 |
69.64 |
70.12 |
-0.85 |
2,226 |
25,378 |
+447 |
Hover/Click |
Mar24 |
230510 |
69.86 |
70.62 |
69.16 |
69.82 |
-0.79 |
6,798 |
37,576 |
+708 |
Hover/Click |
Apr24 |
230510 |
69.75 |
70.11 |
69.44 |
69.52 |
-0.77 |
936 |
22,570 |
+355 |
Hover/Click |
May24 |
230510 |
69.56 |
70.04 |
68.94 |
69.27 |
-0.74 |
733 |
16,309 |
+36 |
Hover/Click |
Jun24 |
230510 |
69.60 |
69.85 |
68.43 |
69.05 |
-0.70 |
14,614 |
94,993 |
+109 |
Hover/Click |
Jul24 |
230510 |
68.78 |
68.78 |
68.41 |
68.78 |
-0.67 |
193 |
13,011 |
-2 |
Hover/Click |
Aug24 |
230510 |
68.50 |
68.50 |
68.45 |
68.50 |
-0.66 |
497 |
11,333 |
+45 |
Hover/Click |
Sep24 |
230510 |
68.24 |
68.24 |
67.88 |
68.24 |
-0.64 |
1,349 |
35,024 |
+202 |
Hover/Click |
Total Volume and Open Interest |
693,376 |
1,880,511 |
-5,461 |
|
e-miNY Crude Oil(NYM) |
Jun23 |
230510 |
73.575 |
73.900 |
71.825 |
72.550 |
-1.150 |
11,738 |
4,684 |
+198 |
|
Jul23 |
230510 |
73.400 |
73.800 |
71.775 |
72.525 |
-1.100 |
683 |
998 |
+1 |
|
Aug23 |
230510 |
73.250 |
73.525 |
71.650 |
72.350 |
-1.050 |
514 |
784 |
+445 |
|
Sep23 |
230510 |
72.600 |
73.175 |
71.325 |
72.025 |
-1.000 |
25 |
92 |
+1 |
|
Oct23 |
230510 |
72.575 |
72.575 |
70.950 |
71.625 |
-0.975 |
1 |
17 |
-1 |
|
Nov23 |
230510 |
71.275 |
71.900 |
70.900 |
71.200 |
-0.950 |
4 |
15 |
+0 |
|
Dec23 |
230510 |
71.550 |
71.875 |
70.150 |
70.825 |
-0.925 |
31 |
423 |
-13 |
|
Jan24 |
230510 |
70.475 |
70.475 |
70.300 |
70.475 |
-0.875 |
1 |
14 |
+0 |
|
Feb24 |
230510 |
70.750 |
71.100 |
69.900 |
70.125 |
-0.850 |
6 |
16 |
+2 |
|
Mar24 |
230510 |
69.825 |
69.825 |
69.825 |
69.825 |
-0.775 |
0 |
7 |
+0 |
|
Total Volume and Open Interest |
13,004 |
7,148 |
+632 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Jun23 |
230510 |
239.48 |
240.80 |
236.44 |
239.34 |
+0.32 |
38,534 |
72,239 |
-3,336 |
Hover/Click |
Jul23 |
230510 |
239.44 |
240.52 |
236.51 |
238.88 |
-0.31 |
22,318 |
46,654 |
+2,676 |
Hover/Click |
Aug23 |
230510 |
240.36 |
240.69 |
236.96 |
239.13 |
-0.61 |
9,493 |
18,815 |
-419 |
Hover/Click |
Sep23 |
230510 |
241.05 |
241.35 |
237.74 |
239.75 |
-0.80 |
6,595 |
29,227 |
-326 |
Hover/Click |
Oct23 |
230510 |
240.08 |
242.02 |
238.37 |
240.28 |
-0.92 |
4,718 |
22,030 |
-86 |
Hover/Click |
Nov23 |
230510 |
239.99 |
241.94 |
238.47 |
240.32 |
-0.95 |
4,337 |
13,666 |
-178 |
Hover/Click |
Dec23 |
230510 |
240.16 |
241.60 |
238.06 |
239.95 |
-0.94 |
9,531 |
35,887 |
+521 |
Hover/Click |
Jan24 |
230510 |
239.33 |
241.56 |
238.14 |
240.00 |
-0.94 |
1,798 |
10,130 |
-24 |
Hover/Click |
Feb24 |
230510 |
239.76 |
241.10 |
237.92 |
239.67 |
-1.01 |
1,258 |
3,666 |
-71 |
Hover/Click |
Mar24 |
230510 |
238.00 |
240.09 |
236.99 |
238.65 |
-1.10 |
1,863 |
6,655 |
+182 |
Hover/Click |
Apr24 |
230510 |
235.48 |
237.13 |
235.48 |
236.88 |
-1.15 |
1,157 |
3,631 |
-145 |
Hover/Click |
May24 |
230510 |
234.96 |
236.10 |
233.95 |
235.82 |
-1.18 |
965 |
2,277 |
-93 |
Hover/Click |
Jun24 |
230510 |
234.74 |
236.34 |
233.19 |
235.01 |
-1.17 |
3,571 |
11,136 |
+1,000 |
Hover/Click |
Jul24 |
230510 |
233.89 |
234.64 |
232.45 |
234.64 |
-1.17 |
193 |
814 |
+24 |
Hover/Click |
Total Volume and Open Interest |
107,508 |
291,029 |
-81 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Jun23 |
230510 |
247.85 |
251.23 |
245.76 |
249.49 |
+1.50 |
53,032 |
84,688 |
-5,335 |
Hover/Click |
Jul23 |
230510 |
243.62 |
246.50 |
241.47 |
244.75 |
+0.83 |
42,036 |
72,597 |
+2,508 |
Hover/Click |
Aug23 |
230510 |
239.76 |
241.68 |
237.23 |
239.95 |
+0.12 |
17,117 |
28,816 |
+1,662 |
Hover/Click |
Sep23 |
230510 |
235.12 |
236.61 |
232.68 |
234.96 |
-0.42 |
12,694 |
37,261 |
-1,048 |
Hover/Click |
Oct23 |
230510 |
219.67 |
220.01 |
216.52 |
218.37 |
-1.20 |
7,064 |
24,499 |
+379 |
Hover/Click |
Nov23 |
230510 |
213.90 |
214.96 |
211.70 |
213.37 |
-1.29 |
4,693 |
16,664 |
+768 |
Hover/Click |
Dec23 |
230510 |
211.20 |
211.68 |
208.17 |
210.04 |
-1.27 |
5,866 |
22,125 |
+476 |
Hover/Click |
Jan24 |
230510 |
210.16 |
210.28 |
207.54 |
208.97 |
-1.21 |
1,478 |
12,139 |
+215 |
Hover/Click |
Feb24 |
230510 |
209.13 |
209.19 |
207.70 |
208.90 |
-1.12 |
530 |
1,868 |
+38 |
Hover/Click |
Mar24 |
230510 |
208.38 |
209.58 |
208.30 |
209.58 |
-1.00 |
404 |
2,060 |
+77 |
Hover/Click |
Total Volume and Open Interest |
145,711 |
308,079 |
-130 |
|
e-miNY RBOB Gasoline(NYM) |
Jun23 |
230510 |
249.50 |
249.50 |
249.49 |
249.49 |
+1.50 |
0 |
2 |
+0 |
|
Jul23 |
230510 |
244.75 |
244.75 |
244.75 |
244.75 |
+0.83 |
0 |
2 |
+0 |
|
Aug23 |
230510 |
239.95 |
239.95 |
239.95 |
239.95 |
+0.12 |
|
|
|
|
Sep23 |
230510 |
234.96 |
234.96 |
234.96 |
234.96 |
-0.42 |
|
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Jun23 |
230510 |
2.262 |
2.265 |
2.160 |
2.191 |
-0.076 |
125,345 |
198,244 |
-12,312 |
Hover/Click |
Jul23 |
230510 |
2.415 |
2.415 |
2.315 |
2.336 |
-0.091 |
91,216 |
290,380 |
+1,309 |
Hover/Click |
Aug23 |
230510 |
2.498 |
2.498 |
2.401 |
2.419 |
-0.092 |
30,397 |
81,074 |
+2,770 |
Hover/Click |
Sep23 |
230510 |
2.493 |
2.493 |
2.397 |
2.415 |
-0.090 |
30,523 |
141,140 |
+1,886 |
Hover/Click |
Oct23 |
230510 |
2.592 |
2.592 |
2.508 |
2.520 |
-0.088 |
25,525 |
110,644 |
+1,211 |
Hover/Click |
Nov23 |
230510 |
3.022 |
3.022 |
2.956 |
2.974 |
-0.077 |
10,801 |
55,294 |
+1,658 |
Hover/Click |
Dec23 |
230510 |
3.522 |
3.522 |
3.455 |
3.470 |
-0.071 |
3,658 |
41,369 |
+124 |
Hover/Click |
Jan24 |
230510 |
3.764 |
3.764 |
3.704 |
3.719 |
-0.069 |
10,810 |
81,227 |
-264 |
Hover/Click |
Feb24 |
230510 |
3.675 |
3.676 |
3.619 |
3.635 |
-0.065 |
4,833 |
27,591 |
-707 |
Hover/Click |
Mar24 |
230510 |
3.347 |
3.350 |
3.299 |
3.323 |
-0.058 |
7,784 |
49,247 |
+401 |
Hover/Click |
Apr24 |
230510 |
3.039 |
3.039 |
2.978 |
3.004 |
-0.067 |
7,358 |
53,313 |
+8 |
Hover/Click |
May24 |
230510 |
3.030 |
3.030 |
2.971 |
2.998 |
-0.065 |
2,203 |
24,248 |
+274 |
Hover/Click |
Jun24 |
230510 |
3.153 |
3.166 |
3.128 |
3.147 |
-0.061 |
1,190 |
9,397 |
+47 |
Hover/Click |
Jul24 |
230510 |
3.315 |
3.315 |
3.250 |
3.288 |
-0.058 |
691 |
7,251 |
-123 |
Hover/Click |
Aug24 |
230510 |
3.354 |
3.354 |
3.300 |
3.329 |
-0.056 |
731 |
8,485 |
+64 |
Hover/Click |
Sep24 |
230510 |
3.300 |
3.308 |
3.281 |
3.293 |
-0.056 |
529 |
7,521 |
+30 |
Hover/Click |
Total Volume and Open Interest |
358,629 |
1,353,365 |
-2,836 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Jul23 |
230510 |
77.36 |
77.60 |
75.68 |
76.41 |
-1.03 |
185,745 |
465,447 |
-17,850 |
Hover/Click |
Aug23 |
230510 |
77.21 |
77.40 |
75.54 |
76.27 |
-1.00 |
102,669 |
340,415 |
+10,670 |
Hover/Click |
Sep23 |
230510 |
76.77 |
77.09 |
75.27 |
75.99 |
-0.97 |
76,766 |
232,894 |
+7,070 |
Hover/Click |
Oct23 |
230510 |
76.40 |
76.70 |
74.93 |
75.65 |
-0.94 |
31,719 |
131,070 |
+3,307 |
Hover/Click |
Nov23 |
230510 |
76.13 |
76.34 |
74.62 |
75.33 |
-0.90 |
22,035 |
104,138 |
+771 |
Hover/Click |
Dec23 |
230510 |
75.67 |
75.97 |
74.29 |
75.00 |
-0.88 |
66,001 |
268,325 |
+1,091 |
Hover/Click |
Jan24 |
230510 |
74.95 |
75.55 |
73.99 |
74.69 |
-0.84 |
8,049 |
51,752 |
+400 |
Hover/Click |
Feb24 |
230510 |
75.00 |
75.27 |
73.72 |
74.39 |
-0.81 |
4,803 |
57,746 |
+931 |
Hover/Click |
Mar24 |
230510 |
74.72 |
74.97 |
73.44 |
74.13 |
-0.78 |
6,293 |
55,449 |
+841 |
Hover/Click |
Apr24 |
230510 |
74.23 |
74.69 |
73.19 |
73.87 |
-0.75 |
1,108 |
20,516 |
-154 |
Hover/Click |
May24 |
230510 |
74.12 |
74.37 |
73.00 |
73.63 |
-0.72 |
1,203 |
17,599 |
+29 |
Hover/Click |
Jun24 |
230510 |
73.95 |
74.18 |
72.77 |
73.42 |
-0.70 |
15,232 |
84,838 |
+2,157 |
Hover/Click |
Jul24 |
230510 |
73.19 |
73.19 |
73.19 |
73.19 |
-0.67 |
841 |
15,167 |
+158 |
Hover/Click |
Aug24 |
230510 |
72.97 |
72.97 |
72.97 |
72.97 |
-0.65 |
1,787 |
12,021 |
+815 |
Hover/Click |
Total Volume and Open Interest |
548,117 |
2,170,431 |
+10,727 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
May23 |
230510 |
695.00 |
698.00 |
684.00 |
694.75 |
+19.50 |
19,746 |
27,261 |
-8,361 |
Hover/Click |
Jun23 |
230510 |
693.75 |
696.00 |
683.25 |
692.75 |
+18.50 |
62,677 |
140,349 |
-1,654 |
Hover/Click |
Jul23 |
230510 |
693.50 |
694.75 |
683.00 |
692.00 |
+17.25 |
32,125 |
78,908 |
+4,155 |
Hover/Click |
Aug23 |
230510 |
694.75 |
695.75 |
684.25 |
693.00 |
+16.50 |
14,024 |
41,179 |
+432 |
Hover/Click |
Sep23 |
230510 |
696.75 |
697.75 |
686.50 |
694.75 |
+16.00 |
12,136 |
48,731 |
+1,073 |
Hover/Click |
Oct23 |
230510 |
699.25 |
700.25 |
689.00 |
697.00 |
+15.50 |
9,038 |
42,788 |
+404 |
Hover/Click |
Nov23 |
230510 |
693.50 |
697.50 |
687.00 |
694.75 |
+15.00 |
4,893 |
29,322 |
+337 |
Hover/Click |
Dec23 |
230510 |
692.00 |
693.25 |
682.50 |
690.00 |
+14.50 |
17,004 |
80,894 |
+362 |
Hover/Click |
Jan24 |
230510 |
687.50 |
691.50 |
682.00 |
688.75 |
+13.75 |
2,450 |
18,861 |
+540 |
Hover/Click |
Feb24 |
230510 |
687.25 |
689.75 |
681.00 |
687.50 |
+13.50 |
604 |
11,374 |
+65 |
Hover/Click |
Total Volume and Open Interest |
181,345 |
613,619 |
-2,014 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Jun23 |
230510 |
73.60 |
73.88 |
71.83 |
72.56 |
-1.15 |
21,294 |
70,495 |
-2,767 |
Hover/Click |
Jul23 |
230510 |
73.52 |
73.80 |
71.81 |
72.52 |
-1.10 |
33,919 |
67,928 |
+564 |
Hover/Click |
Aug23 |
230510 |
73.09 |
73.54 |
71.71 |
72.35 |
-1.04 |
30,061 |
37,127 |
-439 |
Hover/Click |
Sep23 |
230510 |
72.72 |
73.13 |
71.50 |
72.02 |
-1.00 |
20,737 |
48,268 |
+359 |
Hover/Click |
Oct23 |
230510 |
71.96 |
72.51 |
71.16 |
71.62 |
-0.97 |
9,429 |
21,212 |
+120 |
Hover/Click |
Nov23 |
230510 |
71.68 |
72.06 |
70.89 |
71.21 |
-0.95 |
2,523 |
10,050 |
-251 |
Hover/Click |
Dec23 |
230510 |
71.44 |
71.65 |
70.42 |
70.83 |
-0.92 |
8,244 |
77,233 |
+576 |
Hover/Click |
Jan24 |
230510 |
71.19 |
71.20 |
70.27 |
70.47 |
-0.88 |
256 |
8,425 |
-28 |
Hover/Click |
Feb24 |
230510 |
70.81 |
70.81 |
70.12 |
70.12 |
-0.85 |
107 |
5,623 |
-27 |
Hover/Click |
Mar24 |
230510 |
70.46 |
70.46 |
69.82 |
69.82 |
-0.79 |
535 |
8,429 |
+98 |
Hover/Click |
Apr24 |
230510 |
70.14 |
70.14 |
69.52 |
69.52 |
-0.77 |
79 |
3,407 |
-17 |
Hover/Click |
May24 |
230510 |
69.27 |
69.27 |
69.27 |
69.27 |
-0.74 |
98 |
2,185 |
-62 |
Hover/Click |
Jun24 |
230510 |
69.28 |
69.28 |
69.05 |
69.05 |
-0.70 |
2,621 |
23,602 |
+716 |
Hover/Click |
Jul24 |
230510 |
68.78 |
68.78 |
68.78 |
68.78 |
-0.67 |
14 |
2,583 |
-8 |
Hover/Click |
Aug24 |
230510 |
68.50 |
68.50 |
68.50 |
68.50 |
-0.66 |
1 |
1,460 |
+1 |
Hover/Click |
Sep24 |
230510 |
68.24 |
68.24 |
68.24 |
68.24 |
-0.64 |
87 |
4,405 |
-26 |
Hover/Click |
Total Volume and Open Interest |
131,978 |
464,180 |
-1,144 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Jun23 |
230510 |
101.415 |
101.605 |
101.000 |
101.270 |
-0.130 |
7,546 |
32,185 |
-47 |
Hover/Click |
Sep23 |
230510 |
101.065 |
101.225 |
100.695 |
100.945 |
-0.135 |
23 |
897 |
+1 |
Hover/Click |
Dec23 |
230510 |
100.715 |
100.750 |
100.715 |
100.750 |
-0.140 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
7,569 |
33,091 |
-46 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230510 |
67.72 |
68.28 |
67.50 |
67.81 |
+0.06 |
86,197 |
167,324 |
-6,423 |
Hover/Click |
Sep23 |
230510 |
68.00 |
68.50 |
67.78 |
68.03 |
+0.06 |
79 |
680 |
-1 |
Hover/Click |
Dec23 |
230510 |
68.20 |
68.58 |
67.97 |
68.20 |
+0.05 |
1 |
96 |
+0 |
Hover/Click |
Total Volume and Open Interest |
86,288 |
169,044 |
-6,426 |
|
British Pound(CME) |
Weekly |
Monthly |
Jun23 |
230510 |
126.32 |
126.92 |
126.15 |
126.34 |
-0.01 |
54,419 |
226,838 |
+4,356 |
Hover/Click |
Sep23 |
230510 |
126.57 |
127.05 |
126.30 |
126.49 |
-0.01 |
46 |
2,899 |
-6 |
Hover/Click |
Dec23 |
230510 |
126.49 |
126.93 |
126.34 |
126.49 |
-0.04 |
9 |
8,807 |
-1 |
Hover/Click |
Total Volume and Open Interest |
54,498 |
239,642 |
+4,343 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Jun23 |
230510 |
74.78 |
75.06 |
74.61 |
74.79 |
-0.03 |
93,738 |
156,188 |
-7,772 |
Hover/Click |
Sep23 |
230510 |
74.91 |
75.18 |
74.75 |
74.93 |
-0.03 |
246 |
2,881 |
+7 |
Hover/Click |
Dec23 |
230510 |
75.10 |
75.18 |
74.86 |
75.02 |
-0.03 |
21 |
1,363 |
+4 |
Hover/Click |
Mar24 |
230510 |
75.07 |
75.23 |
74.92 |
75.07 |
-0.04 |
60 |
125 |
-32 |
Hover/Click |
Total Volume and Open Interest |
94,079 |
161,085 |
-7,792 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Jun23 |
230510 |
74.41 |
75.02 |
74.27 |
74.94 |
+0.50 |
106,361 |
184,584 |
+60 |
Hover/Click |
Sep23 |
230510 |
75.42 |
76.05 |
75.31 |
75.98 |
+0.50 |
278 |
2,224 |
+4 |
Hover/Click |
Dec23 |
230510 |
76.90 |
77.05 |
76.34 |
76.99 |
+0.50 |
0 |
214 |
+0 |
Hover/Click |
Total Volume and Open Interest |
106,686 |
190,368 |
+51 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Jun23 |
230510 |
112.82 |
113.27 |
112.52 |
112.92 |
+0.03 |
15,830 |
42,757 |
+305 |
Hover/Click |
Sep23 |
230510 |
113.98 |
114.35 |
113.64 |
114.01 |
+0.01 |
185 |
459 |
-53 |
Hover/Click |
Dec23 |
230510 |
115.02 |
115.07 |
114.66 |
115.02 |
-0.01 |
4 |
147 |
+4 |
Hover/Click |
Total Volume and Open Interest |
16,020 |
43,371 |
+257 |
|
EuroFX(CME) |
Weekly |
Monthly |
Jun23 |
230510 |
109.85 |
110.32 |
109.67 |
110.02 |
+0.10 |
124,521 |
775,301 |
+3,466 |
Hover/Click |
Sep23 |
230510 |
110.36 |
110.82 |
110.18 |
110.52 |
+0.09 |
1,327 |
12,713 |
+62 |
Hover/Click |
Dec23 |
230510 |
110.65 |
111.17 |
110.60 |
110.89 |
+0.07 |
208 |
3,068 |
+41 |
Hover/Click |
Total Volume and Open Interest |
126,248 |
795,573 |
+3,512 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Jun23 |
230510 |
558.25 |
565.50 |
558.13 |
564.63 |
+6.38 |
41,377 |
248,629 |
-6,012 |
Hover/Click |
Sep23 |
230510 |
552.25 |
555.25 |
552.25 |
554.50 |
+6.25 |
25 |
740 |
+5 |
Hover/Click |
Total Volume and Open Interest |
41,434 |
249,399 |
-6,011 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Jun23 |
230510 |
199.20 |
201.60 |
199.20 |
200.95 |
+1.75 |
4,516 |
49,455 |
-236 |
Hover/Click |
Jul23 |
230510 |
198.55 |
200.40 |
198.55 |
199.85 |
+1.75 |
56 |
134 |
+15 |
|
Aug23 |
230510 |
198.85 |
198.85 |
198.85 |
198.85 |
+1.80 |
|
|
|
|
Sep23 |
230510 |
197.75 |
197.75 |
197.75 |
197.75 |
+1.80 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
4,572 |
49,591 |
-221 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Jun23 |
230510 |
129~230 |
130~290 |
129~190 |
130~220 |
+1~000 |
217,752 |
1,175,885 |
+2,616 |
Hover/Click |
Sep23 |
230510 |
130~000 |
131~020 |
129~290 |
130~290 |
+1~000 |
1,740 |
4,973 |
+1,244 |
Hover/Click |
Dec23 |
230510 |
131~020 |
131~020 |
131~020 |
131~020 |
+1~000 |
1 |
2 |
+1 |
Hover/Click |
Total Volume and Open Interest |
219,493 |
1,180,860 |
+3,861 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230510 |
115~055 |
115~310 |
115~025 |
115~290 |
+0~230 |
972,862 |
4,434,088 |
+16,385 |
Hover/Click |
Sep23 |
230510 |
116~000 |
116~255 |
115~290 |
116~240 |
+0~235 |
17,483 |
47,546 |
+10,370 |
Hover/Click |
Dec23 |
230510 |
117~055 |
117~055 |
117~055 |
117~055 |
+0~235 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
990,345 |
4,481,634 |
+26,755 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230510 |
109~286 |
110~170 |
109~252 |
110~152 |
+0~180 |
826,677 |
4,998,339 |
+23,948 |
Hover/Click |
Sep23 |
230510 |
110~180 |
111~050 |
110~132 |
111~032 |
+0~182 |
37,280 |
83,936 |
+15,074 |
Hover/Click |
Dec23 |
230510 |
111~192 |
111~192 |
111~192 |
111~192 |
+0~182 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
863,957 |
5,082,275 |
+39,022 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Jun23 |
230510 |
103~042 |
103~135 |
103~020 |
103~120 |
+0~072 |
393,813 |
2,930,300 |
+59,190 |
Hover/Click |
Sep23 |
230510 |
103~250 |
104~040 |
103~236 |
104~024 |
+0~080 |
5,263 |
10,345 |
+4,648 |
Hover/Click |
Dec23 |
230510 |
104~204 |
104~204 |
104~204 |
104~204 |
+0~080 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
399,076 |
2,940,645 |
+63,838 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Jun23 |
230510 |
95.270 |
95.300 |
95.260 |
95.290 |
+0.005 |
27,364 |
186,528 |
+0 |
|
Sep23 |
230510 |
95.110 |
95.160 |
95.085 |
95.145 |
+0.020 |
35,720 |
143,523 |
+0 |
|
Dec23 |
230510 |
95.190 |
95.260 |
95.155 |
95.240 |
+0.030 |
29,945 |
125,314 |
+0 |
|
Mar24 |
230510 |
95.405 |
95.490 |
95.365 |
95.465 |
+0.035 |
21,864 |
103,687 |
+0 |
|
Jun24 |
230510 |
95.660 |
95.750 |
95.615 |
95.720 |
+0.030 |
16,630 |
109,203 |
+0 |
|
Sep24 |
230510 |
95.855 |
95.945 |
95.805 |
95.910 |
+0.025 |
20,663 |
87,002 |
+0 |
|
Dec24 |
230510 |
95.970 |
96.050 |
95.915 |
96.020 |
+0.025 |
20,392 |
107,428 |
+0 |
|
Mar25 |
230510 |
96.025 |
96.115 |
95.980 |
96.085 |
+0.035 |
14,303 |
63,027 |
+0 |
|
Jun25 |
230510 |
96.075 |
96.165 |
96.035 |
96.140 |
+0.045 |
8,693 |
44,525 |
+0 |
|
Sep25 |
230510 |
96.120 |
96.215 |
96.090 |
96.190 |
+0.055 |
7,264 |
36,059 |
+0 |
|
Dec25 |
230510 |
96.160 |
96.255 |
96.135 |
96.235 |
+0.060 |
7,883 |
40,664 |
+0 |
|
Mar26 |
230510 |
96.195 |
96.290 |
96.175 |
96.275 |
+0.065 |
6,838 |
41,930 |
+0 |
|
Jun26 |
230510 |
96.220 |
96.315 |
96.200 |
96.300 |
+0.060 |
3,728 |
14,883 |
+0 |
|
Sep26 |
230510 |
96.255 |
96.340 |
96.230 |
96.330 |
+0.060 |
3,123 |
15,482 |
+0 |
|
Dec26 |
230510 |
96.285 |
96.370 |
96.270 |
96.365 |
+0.060 |
3,747 |
17,022 |
+0 |
|
Mar27 |
230510 |
96.310 |
96.405 |
96.305 |
96.400 |
+0.055 |
3,922 |
17,826 |
+0 |
|
Jun27 |
230510 |
96.335 |
96.425 |
96.335 |
96.425 |
+0.055 |
2,318 |
7,661 |
+0 |
|
Sep27 |
230510 |
96.355 |
96.445 |
96.355 |
96.440 |
+0.050 |
1,054 |
3,027 |
+0 |
|
Total Volume and Open Interest |
244,517 |
1,320,436 |
+0 |
|
Ultra T-Bond(CBOT) |
Jun23 |
230510 |
137~30 |
139~05 |
137~24 |
138~28 |
+1~05 |
135,397 |
1,460,942 |
-1,350 |
|
Sep23 |
230510 |
138~13 |
139~18 |
138~07 |
139~10 |
+1~05 |
161 |
683 |
+140 |
|
Dec23 |
230510 |
139~10 |
139~10 |
139~10 |
139~10 |
+1~05 |
|
|
|
|
Total Volume and Open Interest |
135,558 |
1,461,625 |
-1,210 |
|
Ultra 10-Yr T-Note(CBOT) |
Jun23 |
230510 |
120~260 |
121~220 |
120~230 |
121~190 |
+0~255 |
201,229 |
1,661,485 |
+5,757 |
|
Sep23 |
230510 |
122~065 |
122~225 |
121~240 |
122~200 |
+0~265 |
10 |
78 |
+0 |
|
Dec23 |
230510 |
122~130 |
122~130 |
122~130 |
122~130 |
+0~265 |
|
|
|
|
Total Volume and Open Interest |
201,239 |
1,661,563 |
+5,757 |
|
30 Day Federal Funds(CBOT) |
May23 |
230510 |
94.950 |
94.952 |
94.950 |
94.952 |
+0.003 |
33,717 |
400,677 |
+3,632 |
|
Jun23 |
230510 |
94.905 |
94.940 |
94.890 |
94.935 |
+0.025 |
22,080 |
199,160 |
+4,204 |
|
Jul23 |
230510 |
94.905 |
94.960 |
94.885 |
94.955 |
+0.050 |
73,201 |
262,902 |
-7,051 |
|
Aug23 |
230510 |
94.985 |
95.060 |
94.950 |
95.040 |
+0.060 |
76,488 |
251,147 |
-15,687 |
|
Sep23 |
230510 |
95.025 |
95.115 |
95.000 |
95.100 |
+0.070 |
13,790 |
34,990 |
-1,296 |
|
Oct23 |
230510 |
95.125 |
95.230 |
95.090 |
95.210 |
+0.080 |
21,555 |
145,994 |
+1,183 |
|
Total Volume and Open Interest |
278,014 |
1,501,233 |
-14,736 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Jun23 |
230510 |
148.41 |
148.59 |
148.41 |
148.59 |
+0.17 |
1,828 |
17,223 |
+254 |
Hover/Click |
Sep23 |
230510 |
147.80 |
147.80 |
147.80 |
147.80 |
+0.17 |
0 |
30 |
+0 |
Hover/Click |
Dec23 |
230510 |
147.70 |
147.70 |
147.70 |
147.70 |
+0.17 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,828 |
17,253 |
+254 |
|
Euro-Buxl(EUREX) |
Jun23 |
230510 |
136.80 |
138.44 |
136.02 |
138.10 |
+1.18 |
30,963 |
204,123 |
-5,730 |
|
Sep23 |
230510 |
136.10 |
137.84 |
135.90 |
137.80 |
+1.14 |
7 |
16 |
+2 |
|
Dec23 |
230510 |
137.14 |
137.14 |
137.14 |
137.14 |
+1.18 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
30,970 |
204,141 |
-5,728 |
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Jun23 |
230510 |
135.23 |
136.15 |
134.99 |
135.96 |
+0.56 |
321,624 |
1,153,849 |
-60,797 |
Hover/Click |
Sep23 |
230510 |
134.31 |
135.26 |
134.31 |
135.25 |
+0.56 |
155 |
1,323 |
+144 |
Hover/Click |
Dec23 |
230510 |
134.76 |
134.76 |
134.76 |
134.76 |
+0.56 |
0 |
10 |
+0 |
Hover/Click |
Total Volume and Open Interest |
321,779 |
1,155,182 |
-60,653 |
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Jun23 |
230510 |
118.09 |
118.59 |
117.93 |
118.41 |
+0.24 |
263,192 |
1,337,239 |
-63,940 |
Hover/Click |
Sep23 |
230510 |
117.72 |
117.72 |
117.72 |
117.72 |
+0.24 |
0 |
647 |
+0 |
Hover/Click |
Dec23 |
230510 |
119.48 |
119.48 |
119.48 |
119.48 |
+0.24 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
263,192 |
1,337,886 |
-63,940 |
|
Euro-Schatz(EUREX) |
Jun23 |
230510 |
105.75 |
105.94 |
105.71 |
105.86 |
+0.08 |
329,367 |
1,674,018 |
-37,983 |
|
Sep23 |
230510 |
106.10 |
106.10 |
106.08 |
106.08 |
+0.10 |
886 |
901 |
+886 |
|
Dec23 |
230510 |
105.86 |
105.86 |
105.86 |
105.86 |
+0.08 |
|
|
|
|
Total Volume and Open Interest |
330,253 |
1,674,919 |
-37,097 |
|
3-Mth Euribor(EUREX) |
Jun23 |
230510 |
96.470 |
96.480 |
96.470 |
96.480 |
+0.005 |
0 |
70 |
+0 |
|
Sep23 |
230510 |
96.290 |
96.300 |
96.290 |
96.300 |
+0.010 |
0 |
69 |
+0 |
|
Dec23 |
230510 |
96.410 |
96.425 |
96.410 |
96.425 |
+0.025 |
0 |
27 |
+0 |
|
Total Volume and Open Interest |
0 |
416 |
+0 |
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Jun23 |
230510 |
100~04 |
100~25 |
99~31 |
100~23 |
+0~12 |
215,140 |
474,772 |
+937 |
Hover/Click |
Sep23 |
230510 |
100~17 |
100~17 |
100~17 |
100~17 |
+0~12 |
10 |
38 |
+0 |
Hover/Click |
Total Volume and Open Interest |
215,150 |
474,810 |
+937 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Jun23 |
211217 |
98.76 |
98.77 |
98.73 |
98.75 |
unch |
|
|
|
|
Sep23 |
211217 |
98.75 |
98.77 |
98.71 |
98.74 |
unch |
|
|
|
|
Dec23 |
211217 |
98.76 |
98.79 |
98.73 |
98.76 |
unch |
|
|
|
|
Mar24 |
211217 |
98.82 |
98.83 |
98.78 |
98.81 |
unch |
|
|
|
|
Jun24 |
211217 |
98.86 |
98.89 |
98.83 |
98.86 |
unch |
|
|
|
|
Sep24 |
211217 |
98.92 |
98.93 |
98.89 |
98.91 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Jun23 |
230510 |
96.465 |
96.485 |
96.460 |
96.475 |
+0.005 |
87,447 |
504,480 |
+11,211 |
|
Sep23 |
230510 |
96.275 |
96.320 |
96.260 |
96.295 |
+0.010 |
68,242 |
585,152 |
-6,049 |
|
Dec23 |
230510 |
96.375 |
96.450 |
96.360 |
96.420 |
+0.025 |
65,645 |
360,754 |
-6,290 |
|
Total Volume and Open Interest |
623,270 |
3,418,532 |
+19,920 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Jun23 |
230510 |
96.12 |
96.12 |
96.10 |
96.12 |
unch |
23,636 |
208,861 |
+252 |
|
Sep23 |
230510 |
96.13 |
96.15 |
96.11 |
96.13 |
unch |
11,906 |
142,461 |
-1,048 |
|
Dec23 |
230510 |
96.20 |
96.21 |
96.18 |
96.19 |
-0.01 |
11,679 |
164,416 |
-2,273 |
|
Mar24 |
230510 |
96.32 |
96.35 |
96.30 |
96.32 |
unch |
8,715 |
117,251 |
-994 |
|
Jun24 |
230510 |
96.45 |
96.47 |
96.41 |
96.44 |
-0.01 |
8,608 |
102,227 |
-2,595 |
|
Sep24 |
230510 |
96.56 |
96.60 |
96.52 |
96.55 |
-0.02 |
4,223 |
82,348 |
-1,337 |
|
Dec24 |
230510 |
96.66 |
96.68 |
96.62 |
96.64 |
-0.02 |
2,702 |
50,366 |
-854 |
|
Mar25 |
230510 |
96.73 |
96.76 |
96.70 |
96.71 |
-0.02 |
1,858 |
34,795 |
+86 |
|
Jun25 |
230510 |
96.79 |
96.79 |
96.76 |
96.76 |
-0.03 |
34 |
2,008 |
-18 |
|
Sep25 |
230510 |
96.80 |
96.80 |
96.80 |
96.80 |
-0.02 |
1 |
358 |
+0 |
|
Total Volume and Open Interest |
73,375 |
905,521 |
-8,782 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230510 |
96.55 |
96.58 |
96.52 |
96.55 |
unch |
100,986 |
1,095,591 |
-1,130 |
|
Sep23 |
230510 |
96.55 |
96.55 |
96.55 |
96.55 |
unch |
|
|
|
|
Total Volume and Open Interest |
100,986 |
1,095,591 |
-1,130 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Jun23 |
230510 |
96.91 |
96.94 |
96.87 |
96.89 |
-0.03 |
148,483 |
759,933 |
+11,179 |
|
Sep23 |
230510 |
96.89 |
96.89 |
96.89 |
96.89 |
-0.03 |
|
|
|
|
Total Volume and Open Interest |
148,483 |
759,933 |
+11,179 |
|
Gold(CMX) |
Weekly |
Monthly |
Jun23 |
230510 |
2041.6 |
2056.0 |
2028.3 |
2037.1 |
-5.8 |
182,213 |
341,145 |
-17,486 |
Hover/Click |
Aug23 |
230510 |
2061.5 |
2075.3 |
2047.9 |
2056.5 |
-5.9 |
60,811 |
123,107 |
+22,502 |
Hover/Click |
Oct23 |
230510 |
2080.6 |
2094.4 |
2067.9 |
2075.9 |
-5.8 |
730 |
11,146 |
-242 |
Hover/Click |
Dec23 |
230510 |
2100.0 |
2112.4 |
2085.8 |
2094.3 |
-5.7 |
3,475 |
30,686 |
+234 |
Hover/Click |
Feb24 |
230510 |
2117.1 |
2129.1 |
2104.5 |
2112.0 |
-5.6 |
411 |
4,940 |
+132 |
Hover/Click |
Apr24 |
230510 |
2130.2 |
2130.2 |
2127.7 |
2128.4 |
-5.5 |
43 |
1,881 |
+13 |
Hover/Click |
Jun24 |
230510 |
2143.1 |
2144.5 |
2143.0 |
2144.2 |
-5.1 |
76 |
746 |
+44 |
Hover/Click |
Aug24 |
230510 |
2157.6 |
2157.6 |
2157.6 |
2157.6 |
-5.3 |
1 |
66 |
+1 |
Hover/Click |
Oct24 |
230510 |
2169.9 |
2169.9 |
2169.9 |
2169.9 |
-5.3 |
0 |
33 |
+0 |
Hover/Click |
Dec24 |
230510 |
2181.3 |
2181.3 |
2181.3 |
2181.3 |
-5.3 |
1 |
443 |
+0 |
Hover/Click |
Feb25 |
230510 |
2196.6 |
2196.6 |
2196.6 |
2196.6 |
-5.3 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
248,035 |
515,785 |
+5,209 |
|
Silver(CMX) |
Weekly |
Monthly |
May23 |
230510 |
2558.0 |
2597.5 |
2537.0 |
2546.1 |
-23.7 |
175 |
747 |
+47 |
Hover/Click |
Jul23 |
230510 |
2584.0 |
2620.0 |
2545.5 |
2565.8 |
-24.0 |
34,920 |
123,021 |
+62 |
Hover/Click |
Sep23 |
230510 |
2606.5 |
2642.0 |
2568.5 |
2587.5 |
-23.8 |
1,997 |
12,637 |
-170 |
Hover/Click |
Dec23 |
230510 |
2645.5 |
2673.0 |
2608.5 |
2621.6 |
-23.7 |
972 |
6,446 |
+169 |
Hover/Click |
Mar24 |
230510 |
2680.0 |
2698.5 |
2641.5 |
2653.6 |
-24.1 |
321 |
1,454 |
+132 |
Hover/Click |
May24 |
230510 |
2670.5 |
2672.4 |
2669.5 |
2672.4 |
-25.4 |
58 |
355 |
+1 |
Hover/Click |
Jul24 |
230510 |
2689.9 |
2689.9 |
2689.9 |
2689.9 |
-25.4 |
0 |
11 |
+0 |
Hover/Click |
Total Volume and Open Interest |
38,598 |
145,787 |
+244 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Jul23 |
230510 |
1114.9 |
1137.9 |
1110.0 |
1119.1 |
+3.1 |
16,316 |
66,774 |
+1,072 |
Hover/Click |
Oct23 |
230510 |
1120.3 |
1140.2 |
1114.5 |
1123.1 |
+3.2 |
763 |
5,044 |
-57 |
Hover/Click |
Jan24 |
230510 |
1125.5 |
1138.0 |
1118.0 |
1126.3 |
+3.6 |
74 |
407 |
-3 |
Hover/Click |
Apr24 |
230510 |
1129.7 |
1129.7 |
1129.7 |
1129.7 |
+3.5 |
10 |
42 |
+0 |
Hover/Click |
Total Volume and Open Interest |
17,163 |
72,268 |
+1,012 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Jun23 |
230510 |
1576.50 |
1625.00 |
1561.00 |
1605.10 |
+25.40 |
2,553 |
9,531 |
-486 |
Hover/Click |
Sep23 |
230510 |
1584.50 |
1633.00 |
1583.50 |
1618.00 |
+23.50 |
586 |
3,795 |
+200 |
Hover/Click |
Dec23 |
230510 |
1602.00 |
1637.50 |
1592.00 |
1631.50 |
+24.40 |
28 |
91 |
+10 |
Hover/Click |
Total Volume and Open Interest |
3,167 |
13,425 |
-276 |
|
Copper(CMX) |
Weekly |
Monthly |
May23 |
230510 |
384.90 |
387.35 |
381.80 |
382.80 |
-6.10 |
327 |
2,350 |
-151 |
Hover/Click |
Jul23 |
230510 |
390.35 |
391.85 |
382.85 |
384.10 |
-6.05 |
40,069 |
120,323 |
-1,161 |
Hover/Click |
Sep23 |
230510 |
391.55 |
393.00 |
384.30 |
385.45 |
-5.95 |
7,262 |
28,421 |
+505 |
Hover/Click |
Dec23 |
230510 |
392.40 |
393.00 |
385.60 |
386.75 |
-5.85 |
3,894 |
27,581 |
+83 |
Hover/Click |
Mar24 |
230510 |
392.60 |
393.80 |
386.80 |
387.70 |
-5.70 |
835 |
7,673 |
+19 |
Hover/Click |
Total Volume and Open Interest |
52,738 |
195,096 |
-674 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Jun23 |
230510 |
33630 |
33854 |
33297 |
33602 |
-35 |
104,597 |
92,964 |
+490 |
Hover/Click |
Sep23 |
230510 |
33905 |
34114 |
33565 |
33867 |
-39 |
203 |
868 |
+7 |
Hover/Click |
Dec23 |
230510 |
33820 |
34250 |
33814 |
34027 |
-39 |
0 |
31 |
+0 |
Hover/Click |
Mar24 |
230510 |
34202 |
34327 |
34164 |
34202 |
-31 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
104,800 |
93,864 |
+497 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230510 |
4133.00 |
4173.25 |
4112.25 |
4152.00 |
+18.00 |
1,026,014 |
2,255,778 |
+4,946 |
Hover/Click |
Sep23 |
230510 |
4175.75 |
4211.00 |
4150.00 |
4190.00 |
+18.00 |
1,896 |
25,546 |
+941 |
Hover/Click |
Dec23 |
230510 |
4210.75 |
4245.25 |
4185.75 |
4225.50 |
+17.25 |
72 |
4,015 |
+31 |
Hover/Click |
Mar24 |
230510 |
4269.75 |
4273.75 |
4223.00 |
4259.25 |
+17.00 |
21 |
390 |
+21 |
Hover/Click |
Total Volume and Open Interest |
1,028,003 |
2,288,481 |
+5,939 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Jun23 |
230510 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
506,054 |
257,039 |
-4,448 |
Hover/Click |
Sep23 |
230510 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
591 |
3,722 |
-50 |
Hover/Click |
Dec23 |
230510 |
0.00 |
0.00 |
0.00 |
0.00 |
unch |
0 |
205 |
+0 |
Hover/Click |
Total Volume and Open Interest |
506,645 |
261,087 |
-4,498 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Jun23 |
230510 |
2454.00 |
2491.20 |
2430.70 |
2456.50 |
+4.00 |
8,603 |
38,097 |
-131 |
Hover/Click |
Sep23 |
230510 |
2475.20 |
2490.60 |
2470.60 |
2475.20 |
+4.00 |
|
|
|
Hover/Click |
Dec23 |
230510 |
2493.50 |
2493.50 |
2493.50 |
2493.50 |
+4.00 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
8,603 |
38,097 |
-131 |
|
Volatility Index(CBOE) |
May23 |
230510 |
19.45 |
19.88 |
18.30 |
18.85 |
-0.57 |
50,960 |
114,879 |
-7,680 |
|
Jun23 |
230510 |
21.40 |
21.65 |
20.50 |
20.75 |
-0.58 |
50,905 |
150,642 |
+6,822 |
|
Jul23 |
230510 |
22.85 |
23.05 |
22.15 |
22.30 |
-0.52 |
14,827 |
44,294 |
+422 |
|
Aug23 |
230510 |
23.40 |
23.65 |
22.87 |
23.01 |
-0.34 |
5,962 |
28,452 |
+784 |
|
Total Volume and Open Interest |
130,276 |
392,161 |
+1,051 |
|
S & P 600(CME) |
Jun23 |
230510 |
1134.00 |
1134.00 |
1134.00 |
1134.00 |
+3.80 |
|
|
|
|
Sep23 |
230510 |
1142.50 |
1142.50 |
1142.50 |
1142.50 |
+3.90 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Jun23 |
230510 |
1755.20 |
1786.80 |
1747.00 |
1764.90 |
+9.80 |
135,621 |
539,642 |
+775 |
Hover/Click |
Sep23 |
230510 |
1774.00 |
1802.00 |
1763.30 |
1780.40 |
+9.30 |
84 |
3,931 |
+7 |
Hover/Click |
Dec23 |
230510 |
1794.80 |
1812.00 |
1778.30 |
1797.30 |
+9.40 |
0 |
82 |
+5 |
Hover/Click |
Total Volume and Open Interest |
135,705 |
543,655 |
+787 |
|
Nikkei 225(CME) |
Jun23 |
230510 |
29210 |
29260 |
28910 |
29065 |
-180 |
2,563 |
12,033 |
-4 |
|
Sep23 |
230510 |
29205 |
29210 |
28930 |
29030 |
-165 |
2 |
15 |
+2 |
|
Total Volume and Open Interest |
2,565 |
12,048 |
-2 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Jun23 |
230510 |
29215 |
29270 |
29070 |
29145 |
-70 |
37,100 |
122,370 |
+1,091 |
|
Sep23 |
230510 |
29100 |
29160 |
29090 |
29090 |
-70 |
1 |
330 |
+0 |
|
Dec23 |
230510 |
28870 |
28870 |
28870 |
28870 |
-70 |
0 |
6,382 |
+0 |
|
Total Volume and Open Interest |
37,551 |
138,916 |
+1,541 |
|
Nikkei 225 Mini(JPX) |
Jun23 |
230510 |
29220 |
29270 |
29065 |
29140 |
-100 |
1,841,615 |
505,088 |
+25,273 |
|
Sep23 |
230510 |
29160 |
29210 |
29010 |
29080 |
-100 |
89,626 |
29,087 |
-697 |
|
Dec23 |
230510 |
28940 |
28970 |
28775 |
28850 |
-90 |
5,371 |
5,386 |
+171 |
|
Total Volume and Open Interest |
2,005,771 |
628,246 |
+39,793 |
|
Nikkei 225(JPX) |
Jun23 |
230510 |
29220 |
29280 |
29070 |
29140 |
-100 |
108,990 |
219,658 |
-2,028 |
|
Sep23 |
230510 |
29140 |
29200 |
29000 |
29080 |
-100 |
2,074 |
16,089 |
+26 |
|
Dec23 |
230510 |
28920 |
28920 |
28780 |
28850 |
-90 |
22 |
30,470 |
+306 |
|
Total Volume and Open Interest |
111,124 |
305,612 |
-1,603 |
|
Nikkei 225(CME) Yen |
Jun23 |
230510 |
29205 |
29240 |
28895 |
29055 |
-170 |
16,030 |
48,091 |
-678 |
|
Sep23 |
230510 |
29050 |
29145 |
28845 |
28985 |
-170 |
2 |
45 |
-15 |
|
Dec23 |
230510 |
28780 |
28780 |
28780 |
28780 |
-170 |
|
|
|
|
Total Volume and Open Interest |
16,032 |
48,136 |
-693 |
|
Nikkei 225(CME) e-Mini Yen |
Jun23 |
230510 |
29055 |
29055 |
29055 |
29055 |
-170 |
2 |
2 |
+2 |
|
Sep23 |
230510 |
28985 |
28985 |
28985 |
28985 |
-170 |
|
|
|
|
Dec23 |
230510 |
28780 |
28780 |
28780 |
28780 |
-170 |
|
|
|
|
Total Volume and Open Interest |
2 |
2 |
+2 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
May23 |
230510 |
7392.0 |
7414.0 |
7314.0 |
7358.0 |
-36.0 |
32,870 |
244,887 |
-4,495 |
|
Jun23 |
230510 |
7349.5 |
7358.5 |
7273.5 |
7311.5 |
-36.0 |
48 |
3,698 |
+187 |
|
Jul23 |
230510 |
7322.5 |
7322.5 |
7322.5 |
7322.5 |
-36.0 |
|
|
|
|
Sep23 |
230510 |
7362.0 |
7362.0 |
7362.0 |
7362.0 |
-36.0 |
|
|
|
|
Dec23 |
230510 |
7407.0 |
7407.0 |
7407.0 |
7407.0 |
-36.0 |
|
|
|
|
Mar24 |
230510 |
7461.0 |
7461.0 |
7461.0 |
7461.0 |
-36.0 |
|
|
|
|
Total Volume and Open Interest |
32,918 |
248,586 |
-4,308 |
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
May23 |
230510 |
19782 |
19871 |
19626 |
19699 |
-86 |
111,410 |
112,786 |
+1,631 |
|
Jun23 |
230510 |
19726 |
19826 |
19566 |
19642 |
-77 |
808 |
11,870 |
+238 |
|
Jul23 |
230510 |
19522 |
19522 |
19522 |
19522 |
-85 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
112,395 |
136,014 |
+1,864 |
|
DAX(EUREX) |
Weekly |
Monthly |
Jun23 |
230510 |
16033.0 |
16062.0 |
15891.0 |
15955.0 |
-59.0 |
43,070 |
77,035 |
-6,083 |
|
Sep23 |
230510 |
16175.0 |
16175.0 |
16066.0 |
16088.0 |
-59.0 |
7 |
176 |
-5 |
|
Dec23 |
230510 |
16228.0 |
16228.0 |
16228.0 |
16228.0 |
-60.0 |
0 |
17 |
+0 |
|
Total Volume and Open Interest |
43,077 |
77,228 |
-6,088 |
|
Mini-DAX(EUREX) |
Jun23 |
230510 |
16033.0 |
16062.0 |
15891.0 |
15955.0 |
-59.0 |
28,466 |
14,398 |
-995 |
|
Sep23 |
230510 |
16135.0 |
16174.0 |
16048.0 |
16088.0 |
-59.0 |
16 |
86 |
-3 |
|
Dec23 |
230510 |
16228.0 |
16228.0 |
16228.0 |
16228.0 |
-60.0 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
28,482 |
14,485 |
-998 |
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Jun23 |
230510 |
4315 |
4321 |
4269 |
4289 |
-18 |
449,330 |
3,532,366 |
-72,737 |
|
Sep23 |
230510 |
4330 |
4344 |
4297 |
4315 |
-17 |
216 |
57,203 |
+168 |
|
Dec23 |
230510 |
4350 |
4350 |
4340 |
4340 |
-19 |
0 |
60,135 |
+0 |
|
Total Volume and Open Interest |
449,546 |
3,652,310 |
-72,569 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Jun23 |
230510 |
11571 |
11576 |
11421 |
11443 |
-113 |
18,834 |
129,650 |
-291 |
|
Sep23 |
230510 |
11546 |
11546 |
11463 |
11478 |
-114 |
0 |
1,375 |
-1 |
|
Dec23 |
230510 |
11592 |
11592 |
11513 |
11513 |
-114 |
0 |
705 |
+0 |
|
Total Volume and Open Interest |
18,834 |
131,730 |
-292 |
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Jun23 |
230510 |
7758.50 |
7776.00 |
7702.50 |
7736.00 |
-12.50 |
109,494 |
605,410 |
-3,243 |
|
Sep23 |
230510 |
7717.00 |
7748.50 |
7717.00 |
7748.50 |
-12.50 |
24 |
718 |
+1 |
|
Dec23 |
230510 |
7797.50 |
7797.50 |
7797.50 |
7797.50 |
-12.50 |
15 |
94 |
+0 |
|
Total Volume and Open Interest |
109,533 |
606,222 |
-3,242 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Jun23 |
230510 |
7253.0 |
7264.0 |
7227.0 |
7262.0 |
+6.0 |
45,289 |
238,460 |
-3,200 |
|
Sep23 |
230510 |
7219.0 |
7219.0 |
7219.0 |
7219.0 |
+6.0 |
0 |
11 |
+0 |
|
Dec23 |
230510 |
7200.0 |
7200.0 |
7200.0 |
7200.0 |
+6.0 |
0 |
450 |
+0 |
|
Total Volume and Open Interest |
45,289 |
239,844 |
-3,200 |
|
FTSE MIB(ISE) |
Jun23 |
230510 |
27160.00 |
27265.00 |
26900.00 |
27055.00 |
-101.00 |
10,371 |
99,510 |
-2,544 |
|
Sep23 |
230510 |
27340.00 |
27340.00 |
27055.00 |
27132.00 |
-101.00 |
36 |
547 |
+26 |
|
Dec23 |
230510 |
27174.00 |
27174.00 |
27174.00 |
27174.00 |
-101.00 |
0 |
4 |
+0 |
|
Total Volume and Open Interest |
10,407 |
100,061 |
-2,518 |
|
KOSPI 200(KFE) |
Jun23 |
230510 |
328.60 |
328.65 |
325.45 |
326.50 |
-2.10 |
193,383 |
320,903 |
+1,251 |
|
Sep23 |
230510 |
329.70 |
330.10 |
327.00 |
327.95 |
-2.15 |
461 |
25,638 |
+292 |
|
Dec23 |
230510 |
330.65 |
330.65 |
328.70 |
328.70 |
-2.40 |
32 |
26,195 |
-1,835 |
|
Total Volume and Open Interest |
193,878 |
396,725 |
+371 |
|
GSCI(CME) |
Weekly |
Monthly |
May23 |
230510 |
549.00 |
554.20 |
548.05 |
548.50 |
+0.25 |
93 |
454 |
-62 |
|
Jun23 |
230510 |
549.00 |
552.85 |
549.00 |
549.00 |
unch |
85 |
121 |
+62 |
|
Jul23 |
230510 |
546.50 |
546.50 |
546.50 |
546.50 |
-5.00 |
|
|
|
|
Total Volume and Open Interest |
178 |
575 |
+0 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|